UK markets open in 7 hours 10 minutes
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.83 +0.02 (+0.02%) GOLD FUTURES
2,328.30 -10.10 (-0.43%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,577.56 -1,716.70 (-3.22%)
Stora Enso Oyj (STE-R.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 146.80 | 146.90 | 144.20 | 145.00 | 145.00 | 113,858 |
| 23 Apr 2024 | 148.70 | 149.00 | 144.70 | 145.40 | 145.40 | 143,311 |
| 22 Apr 2024 | 148.80 | 149.70 | 146.70 | 148.70 | 148.70 | 135,486 |
| 19 Apr 2024 | 144.50 | 148.80 | 143.70 | 148.80 | 148.80 | 295,100 |
| 18 Apr 2024 | 144.60 | 145.00 | 143.00 | 144.60 | 144.60 | 133,316 |
| 17 Apr 2024 | 145.90 | 146.10 | 143.90 | 144.60 | 144.60 | 90,320 |
| 16 Apr 2024 | 144.70 | 145.50 | 143.60 | 145.30 | 145.30 | 119,253 |
| 15 Apr 2024 | 146.30 | 148.50 | 145.40 | 146.00 | 146.00 | 144,659 |
| 12 Apr 2024 | 149.30 | 149.80 | 146.60 | 146.90 | 146.90 | 96,229 |
| 11 Apr 2024 | 148.80 | 149.20 | 146.60 | 148.40 | 148.40 | 78,884 |
| 10 Apr 2024 | 151.00 | 151.40 | 148.00 | 148.10 | 148.10 | 223,266 |
| 09 Apr 2024 | 148.00 | 151.80 | 148.00 | 150.50 | 150.50 | 193,683 |
| 08 Apr 2024 | 150.00 | 151.10 | 147.40 | 148.50 | 148.50 | 243,477 |
| 05 Apr 2024 | 151.50 | 152.70 | 150.90 | 150.90 | 150.90 | 110,063 |
| 04 Apr 2024 | 149.80 | 152.90 | 149.40 | 152.00 | 152.00 | 226,323 |
| 03 Apr 2024 | 148.60 | 151.60 | 148.50 | 149.80 | 149.80 | 110,426 |
| 02 Apr 2024 | 148.30 | 152.80 | 148.00 | 148.70 | 148.70 | 203,950 |
| 28 Mar 2024 | 148.20 | 149.60 | 147.20 | 148.30 | 148.30 | 48,953 |
| 27 Mar 2024 | 147.40 | 149.00 | 146.90 | 148.00 | 148.00 | 87,735 |
| 26 Mar 2024 | 146.50 | 147.80 | 145.30 | 147.50 | 147.50 | 126,640 |
| 25 Mar 2024 | 144.00 | 148.40 | 144.00 | 147.40 | 147.40 | 270,519 |
| 22 Mar 2024 | 143.20 | 145.20 | 142.60 | 145.00 | 145.00 | 210,487 |
| 21 Mar 2024 | 140.00 | 144.90 | 140.00 | 143.60 | 143.60 | 789,478 |
| 20 Mar 2024 | 136.50 | 139.80 | 136.20 | 138.90 | 138.90 | 286,093 |
| 19 Mar 2024 | 132.70 | 138.20 | 132.70 | 137.70 | 137.70 | 474,825 |
| 18 Mar 2024 | 133.00 | 134.70 | 133.00 | 133.80 | 133.80 | 233,497 |
| 15 Mar 2024 | 131.70 | 134.10 | 131.60 | 132.90 | 132.90 | 240,115 |
| 14 Mar 2024 | 132.20 | 133.00 | 130.80 | 131.80 | 131.80 | 175,157 |
| 13 Mar 2024 | 132.00 | 132.50 | 130.80 | 132.20 | 132.20 | 322,968 |
| 12 Mar 2024 | 130.80 | 132.60 | 130.80 | 131.80 | 131.80 | 151,829 |
| 11 Mar 2024 | 130.30 | 131.00 | 128.90 | 130.50 | 130.50 | 153,608 |
| 08 Mar 2024 | 129.80 | 131.60 | 128.90 | 130.60 | 130.60 | 135,788 |
| 07 Mar 2024 | 124.00 | 130.90 | 123.60 | 130.00 | 130.00 | 211,856 |
| 06 Mar 2024 | 127.80 | 130.10 | 126.10 | 126.10 | 126.10 | 218,623 |
| 05 Mar 2024 | 129.00 | 129.80 | 126.60 | 127.40 | 127.40 | 271,014 |
| 04 Mar 2024 | 131.70 | 132.10 | 129.10 | 129.90 | 129.90 | 282,674 |
| 01 Mar 2024 | 130.60 | 132.30 | 129.90 | 131.80 | 131.80 | 356,012 |
| 29 Feb 2024 | 131.80 | 131.80 | 129.00 | 130.60 | 130.60 | 421,380 |
| 28 Feb 2024 | 129.30 | 132.30 | 129.30 | 132.00 | 132.00 | 236,667 |
| 27 Feb 2024 | 123.30 | 130.00 | 123.30 | 129.30 | 129.30 | 268,674 |
| 26 Feb 2024 | 124.60 | 126.00 | 123.00 | 123.10 | 123.10 | 126,903 |
| 23 Feb 2024 | 124.40 | 125.90 | 124.00 | 124.80 | 124.80 | 109,207 |
| 22 Feb 2024 | 125.20 | 126.40 | 123.40 | 124.10 | 124.10 | 154,658 |
| 21 Feb 2024 | 124.60 | 125.20 | 123.70 | 124.40 | 124.40 | 204,333 |
| 20 Feb 2024 | 124.40 | 125.30 | 123.70 | 124.70 | 124.70 | 272,629 |
| 19 Feb 2024 | 125.30 | 126.10 | 123.90 | 125.20 | 125.20 | 92,319 |
| 16 Feb 2024 | 124.10 | 126.30 | 124.10 | 125.90 | 125.90 | 186,606 |
| 15 Feb 2024 | 121.90 | 123.80 | 120.80 | 123.60 | 123.60 | 255,448 |
| 14 Feb 2024 | 123.50 | 123.80 | 122.00 | 122.00 | 122.00 | 396,640 |
| 13 Feb 2024 | 126.70 | 127.00 | 123.50 | 123.50 | 123.50 | 324,375 |
| 12 Feb 2024 | 126.50 | 127.30 | 126.20 | 127.00 | 127.00 | 106,671 |
| 09 Feb 2024 | 127.30 | 127.60 | 125.70 | 126.60 | 126.60 | 136,830 |
| 08 Feb 2024 | 127.10 | 128.60 | 127.10 | 127.60 | 127.60 | 112,607 |
| 07 Feb 2024 | 127.00 | 127.60 | 126.20 | 126.90 | 126.90 | 95,903 |
| 06 Feb 2024 | 127.90 | 128.50 | 126.80 | 127.60 | 127.60 | 109,484 |
| 05 Feb 2024 | 128.40 | 129.20 | 127.10 | 127.10 | 127.10 | 141,971 |
| 02 Feb 2024 | 126.50 | 130.20 | 126.30 | 128.80 | 128.80 | 214,180 |
| 01 Feb 2024 | 126.70 | 130.40 | 123.80 | 126.80 | 126.80 | 740,517 |
| 31 Jan 2024 | 132.50 | 133.00 | 131.50 | 132.70 | 132.70 | 127,367 |
| 30 Jan 2024 | 134.20 | 134.20 | 132.00 | 132.10 | 132.10 | 101,475 |
| 29 Jan 2024 | 136.00 | 136.00 | 132.60 | 134.60 | 134.60 | 185,602 |
| 26 Jan 2024 | 133.70 | 137.10 | 132.70 | 136.60 | 136.60 | 124,208 |
| 25 Jan 2024 | 131.60 | 135.70 | 131.30 | 134.00 | 134.00 | 1,157,040 |
| 24 Jan 2024 | 134.00 | 135.70 | 132.60 | 132.90 | 132.90 | 117,379 |
| 23 Jan 2024 | 131.60 | 133.60 | 131.60 | 133.60 | 133.60 | 181,124 |
| 22 Jan 2024 | 132.20 | 132.70 | 129.60 | 131.20 | 131.20 | 161,011 |
| 19 Jan 2024 | 136.30 | 137.10 | 131.80 | 131.90 | 131.90 | 144,829 |
| 18 Jan 2024 | 136.90 | 138.10 | 136.30 | 136.30 | 136.30 | 163,348 |
| 17 Jan 2024 | 136.60 | 137.50 | 135.80 | 136.90 | 136.90 | 120,144 |
| 16 Jan 2024 | 139.60 | 139.60 | 136.80 | 138.20 | 138.20 | 198,377 |
| 15 Jan 2024 | 140.80 | 141.10 | 139.60 | 139.90 | 139.90 | 229,395 |
| 12 Jan 2024 | 137.50 | 140.80 | 137.50 | 140.70 | 140.70 | 150,945 |
| 11 Jan 2024 | 137.80 | 138.90 | 137.20 | 137.50 | 137.50 | 253,045 |
| 10 Jan 2024 | 140.50 | 140.60 | 136.30 | 136.80 | 136.80 | 283,993 |
| 09 Jan 2024 | 143.00 | 143.00 | 140.60 | 140.80 | 140.80 | 156,354 |
| 08 Jan 2024 | 140.40 | 143.90 | 140.40 | 142.60 | 142.60 | 252,689 |
| 05 Jan 2024 | 142.00 | 142.00 | 139.10 | 139.80 | 139.80 | 90,251 |
| 04 Jan 2024 | 140.40 | 143.40 | 140.40 | 142.10 | 142.10 | 215,897 |
| 03 Jan 2024 | 142.00 | 142.80 | 139.00 | 140.40 | 140.40 | 204,938 |
| 02 Jan 2024 | 139.50 | 142.20 | 139.40 | 141.60 | 141.60 | 239,058 |
| 29 Dec 2023 | 139.40 | 140.00 | 138.70 | 139.10 | 139.10 | 98,990 |
| 28 Dec 2023 | 140.70 | 140.70 | 138.50 | 139.40 | 139.40 | 108,020 |
| 27 Dec 2023 | 139.80 | 140.90 | 139.20 | 139.50 | 139.50 | 165,698 |
| 22 Dec 2023 | 139.70 | 140.30 | 138.90 | 140.00 | 140.00 | 101,308 |
| 21 Dec 2023 | 139.50 | 140.20 | 138.80 | 139.70 | 139.70 | 128,004 |
| 20 Dec 2023 | 140.50 | 141.70 | 139.80 | 140.10 | 140.10 | 179,222 |
| 19 Dec 2023 | 140.00 | 143.80 | 139.70 | 140.50 | 140.50 | 542,596 |
| 18 Dec 2023 | 139.50 | 141.10 | 137.60 | 138.00 | 138.00 | 183,524 |
| 15 Dec 2023 | 137.00 | 140.70 | 137.00 | 139.50 | 139.50 | 322,891 |
| 14 Dec 2023 | 133.90 | 136.70 | 133.80 | 135.80 | 135.80 | 289,837 |
| 13 Dec 2023 | 132.10 | 134.20 | 130.80 | 132.20 | 132.20 | 211,886 |
| 12 Dec 2023 | 133.10 | 134.20 | 127.40 | 133.00 | 133.00 | 1,044,708 |
| 11 Dec 2023 | 135.00 | 136.50 | 134.00 | 136.30 | 136.30 | 171,330 |
| 08 Dec 2023 | 133.00 | 135.80 | 132.70 | 135.40 | 135.40 | 205,609 |
| 07 Dec 2023 | 132.60 | 133.90 | 129.50 | 133.00 | 133.00 | 502,823 |
| 06 Dec 2023 | 131.80 | 135.00 | 131.80 | 134.00 | 134.00 | 204,693 |
| 05 Dec 2023 | 132.90 | 132.90 | 129.90 | 132.00 | 132.00 | 442,814 |
| 04 Dec 2023 | 136.00 | 136.10 | 132.50 | 133.10 | 133.10 | 177,222 |
| 01 Dec 2023 | 136.00 | 138.70 | 135.10 | 136.10 | 136.10 | 144,029 |
| 30 Nov 2023 | 136.20 | 137.20 | 134.20 | 136.00 | 136.00 | 219,792 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.